KissMeData/002810/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183800	82406270	13440	13440	13440	13440	203
3	20250306	183700	82406270	13440	13440	13440	13440	0
4	20250306	183600	82406270	13440	13440	13440	13440	0
5	20250306	183500	82406270	13440	13440	13440	13440	0
6	20250306	183400	82406270	13440	13440	13440	13440	0
7	20250306	183300	82406270	13440	13440	13440	13440	0
8	20250306	183200	82406270	13440	13440	13440	13440	0
9	20250306	183100	82406270	13440	13440	13440	13440	0
10	20250306	183000	82406270	13440	13440	13440	13440	0
11	20250306	182900	82406270	13440	13440	13440	13440	0
12	20250306	182800	82406270	13440	13440	13440	13440	0
13	20250306	182700	82406270	13440	13440	13440	13440	0
14	20250306	182600	82406270	13440	13440	13440	13440	0
15	20250306	182500	82406270	13440	13440	13440	13440	0
16	20250306	182400	82406270	13440	13440	13440	13440	0
17	20250306	182300	82406270	13440	13440	13440	13440	0
18	20250306	182200	82406270	13440	13440	13440	13440	0
19	20250306	182100	82406270	13440	13440	13440	13440	0
20	20250306	182000	82406270	13440	13440	13440	13440	0
21	20250306	181900	82406270	13440	13440	13440	13440	0
22	20250306	181800	82406270	13440	13440	13440	13440	0
23	20250306	181700	82406270	13440	13440	13440	13440	0
24	20250306	181600	82406270	13440	13440	13440	13440	0
25	20250306	181500	82406270	13440	13440	13440	13440	0
26	20250306	181400	82406270	13440	13440	13440	13440	0
27	20250306	181300	82406270	13440	13440	13440	13440	0
28	20250306	181200	82406270	13440	13440	13440	13440	0
29	20250306	181100	82406270	13440	13440	13440	13440	0
30	20250306	181000	82406270	13440	13440	13440	13440	0
31	20250306	180900	82406270	13440	13440	13440	13440	0
32	20250306	180800	82406270	13440	13440	13440	13440	203
33	20250306	180700	82406270	13440	13440	13440	13440	0
34	20250306	180600	82406270	13440	13440	13440	13440	0
35	20250306	180500	82406270	13440	13440	13440	13440	0
36	20250306	180400	82406270	13440	13440	13440	13440	0
37	20250306	180300	82406270	13440	13440	13440	13440	0
38	20250306	180200	82406270	13440	13440	13440	13440	0
39	20250306	180100	82406270	13440	13440	13440	13440	0
40	20250306	180000	82406270	13440	13440	13440	13440	0
41	20250306	175900	82406270	13440	13440	13440	13440	0
42	20250306	175800	82406270	13440	13440	13440	13440	0
43	20250306	175700	82406270	13440	13440	13440	13440	0
44	20250306	175600	82406270	13440	13440	13440	13440	0
45	20250306	175500	82406270	13440	13440	13440	13440	0
46	20250306	175400	82406270	13440	13440	13440	13440	0
47	20250306	175300	82406270	13440	13440	13440	13440	0
48	20250306	175200	82406270	13440	13440	13440	13440	0
49	20250306	175100	82406270	13440	13440	13440	13440	0
50	20250306	175000	82406270	13440	13440	13440	13440	0
51	20250306	174900	82406270	13440	13440	13440	13440	0
52	20250306	174800	82406270	13440	13440	13440	13440	0
53	20250306	174700	82406270	13440	13440	13440	13440	0
54	20250306	174600	82406270	13440	13440	13440	13440	0
55	20250306	174500	82406270	13440	13440	13440	13440	0
56	20250306	174400	82406270	13440	13440	13440	13440	0
57	20250306	174300	82406270	13440	13440	13440	13440	0
58	20250306	174200	82406270	13440	13440	13440	13440	0
59	20250306	174100	82406270	13440	13440	13440	13440	0
60	20250306	174000	82406270	13440	13440	13440	13440	0
61	20250306	173900	82406270	13440	13440	13440	13440	0
62	20250306	173800	82406270	13440	13440	13440	13440	203
63	20250306	173700	82406270	13440	13440	13440	13440	0
64	20250306	173600	82406270	13440	13440	13440	13440	0
65	20250306	173500	82406270	13440	13440	13440	13440	0
66	20250306	173400	82406270	13440	13440	13440	13440	0
67	20250306	173300	82406270	13440	13440	13440	13440	0
68	20250306	173200	82406270	13440	13440	13440	13440	0
69	20250306	173100	82406270	13440	13440	13440	13440	0
70	20250306	173000	82406270	13440	13440	13440	13440	0
71	20250306	172900	82406270	13440	13440	13440	13440	0
72	20250306	172800	82406270	13440	13440	13440	13440	0
73	20250306	172700	82406270	13440	13440	13440	13440	0
74	20250306	172600	82406270	13440	13440	13440	13440	0
75	20250306	172500	82406270	13440	13440	13440	13440	0
76	20250306	172400	82406270	13440	13440	13440	13440	0
77	20250306	172300	82406270	13440	13440	13440	13440	0
78	20250306	172200	82406270	13440	13440	13440	13440	0
79	20250306	172100	82406270	13440	13440	13440	13440	0
80	20250306	172000	82406270	13440	13440	13440	13440	0
81	20250306	171900	82406270	13440	13440	13440	13440	0
82	20250306	171800	82406270	13440	13440	13440	13440	0
83	20250306	171700	82406270	13440	13440	13440	13440	0
84	20250306	171600	82406270	13440	13440	13440	13440	0
85	20250306	171500	82406270	13440	13440	13440	13440	0
86	20250306	171400	82406270	13440	13440	13440	13440	0
87	20250306	171300	82406270	13440	13440	13440	13440	0
88	20250306	171200	82406270	13440	13440	13440	13440	0
89	20250306	171100	82406270	13440	13440	13440	13440	0
90	20250306	171000	82406270	13440	13440	13440	13440	0
91	20250306	170900	82406270	13440	13440	13440	13440	0
92	20250306	170800	82406270	13440	13440	13440	13440	203
93	20250306	170700	82406270	13440	13440	13440	13440	0
94	20250306	170600	82406270	13440	13440	13440	13440	0
95	20250306	170500	82406270	13440	13440	13440	13440	0
96	20250306	170400	82406270	13440	13440	13440	13440	0
97	20250306	170300	82406270	13440	13440	13440	13440	0
98	20250306	170200	82406270	13440	13440	13440	13440	0
99	20250306	170100	82406270	13440	13440	13440	13440	0
100	20250306	170000	82406270	13440	13440	13440	13440	0
101	20250306	165900	82406270	13440	13440	13440	13440	0
102	20250306	165800	82406270	13440	13440	13440	13440	0
103	20250306	165700	82406270	13440	13440	13440	13440	0
104	20250306	165600	82406270	13440	13440	13440	13440	0
105	20250306	165500	82406270	13440	13440	13440	13440	0
106	20250306	165400	82406270	13440	13440	13440	13440	0
107	20250306	165300	82406270	13440	13440	13440	13440	0
108	20250306	165200	82406270	13440	13440	13440	13440	0
109	20250306	165100	82406270	13440	13440	13440	13440	0
110	20250306	165000	82406270	13440	13440	13440	13440	0
111	20250306	164900	82406270	13440	13440	13440	13440	0
112	20250306	164800	82406270	13440	13440	13440	13440	0
113	20250306	164700	82406270	13440	13440	13440	13440	0
114	20250306	164600	82406270	13440	13440	13440	13440	0
115	20250306	164500	82406270	13440	13440	13440	13440	0
116	20250306	164400	82406270	13440	13440	13440	13440	0
117	20250306	164300	82406270	13440	13440	13440	13440	0
118	20250306	164200	82406270	13440	13440	13440	13440	0
119	20250306	164100	82406270	13440	13440	13440	13440	0
120	20250306	164000	82406270	13440	13440	13440	13440	0
121	20250306	163900	82406270	13440	13440	13440	13440	0
122	20250306	163800	82406270	13440	13440	13440	13440	203
123	20250306	163700	82406270	13440	13440	13440	13440	0
124	20250306	163600	82406270	13440	13440	13440	13440	0
125	20250306	163500	82406270	13440	13440	13440	13440	0
126	20250306	163400	82406270	13440	13440	13440	13440	0
127	20250306	163300	82406270	13440	13440	13440	13440	0
128	20250306	163200	82406270	13440	13440	13440	13440	0
129	20250306	163100	82406270	13440	13440	13440	13440	0
130	20250306	163000	82406270	13440	13440	13440	13440	0
131	20250306	162900	82406270	13440	13440	13440	13440	0
132	20250306	162800	82406270	13440	13440	13440	13440	0
133	20250306	162700	82406270	13440	13440	13440	13440	0
134	20250306	162600	82406270	13440	13440	13440	13440	0
135	20250306	162500	82406270	13440	13440	13440	13440	0
136	20250306	162400	82406270	13440	13440	13440	13440	0
137	20250306	162300	82406270	13440	13440	13440	13440	0
138	20250306	162200	82406270	13440	13440	13440	13440	0
139	20250306	162100	82406270	13440	13440	13440	13440	0
140	20250306	162000	82406270	13440	13440	13440	13440	0
141	20250306	161900	82406270	13440	13440	13440	13440	0
142	20250306	161800	82406270	13440	13440	13440	13440	0
143	20250306	161700	82406270	13440	13440	13440	13440	0
144	20250306	161600	82406270	13440	13440	13440	13440	0
145	20250306	161500	82406270	13440	13440	13440	13440	0
146	20250306	161400	82406270	13440	13440	13440	13440	0
147	20250306	161300	82406270	13440	13440	13440	13440	0
148	20250306	161200	82406270	13440	13440	13440	13440	0
149	20250306	161100	82406270	13440	13440	13440	13440	0
150	20250306	161000	82406270	13440	13440	13440	13440	0
151	20250306	160900	82406270	13440	13440	13440	13440	0
152	20250306	160800	82406270	13440	13440	13440	13440	203
153	20250306	160700	82406270	13440	13440	13440	13440	0
154	20250306	160600	82406270	13440	13440	13440	13440	0
155	20250306	160500	82406270	13440	13440	13440	13440	0
156	20250306	160400	82406270	13440	13440	13440	13440	0
157	20250306	160300	82406270	13440	13440	13440	13440	0
158	20250306	160200	82406270	13440	13440	13440	13440	0
159	20250306	160100	82406270	13440	13440	13440	13440	0
160	20250306	160000	82406270	13440	13440	13440	13440	0
161	20250306	155900	82406270	13440	13440	13440	13440	0
162	20250306	155800	82406270	13440	13440	13440	13440	0
163	20250306	155700	82406270	13440	13440	13440	13440	0
164	20250306	155600	82406270	13440	13440	13440	13440	0
165	20250306	155500	82406270	13440	13440	13440	13440	0
166	20250306	155400	82406270	13440	13440	13440	13440	0
167	20250306	155300	82406270	13440	13440	13440	13440	0
168	20250306	155200	82406270	13440	13440	13440	13440	0
169	20250306	155100	82406270	13440	13440	13440	13440	0
170	20250306	155000	82406270	13440	13440	13440	13440	0
171	20250306	154900	82406270	13440	13440	13440	13440	0
172	20250306	154800	82406270	13440	13440	13440	13440	0
173	20250306	154700	82406270	13440	13440	13440	13440	0
174	20250306	154600	82406270	13440	13440	13440	13440	0
175	20250306	154500	82406270	13440	13440	13440	13440	0
176	20250306	154400	82406270	13440	13440	13440	13440	0
177	20250306	154300	82406270	13440	13440	13440	13440	0
178	20250306	154200	82406270	13440	13440	13440	13440	0
179	20250306	154100	82406270	13440	13440	13440	13440	0
180	20250306	154000	82406270	13440	13440	13440	13440	0
181	20250306	153900	82406270	13440	13440	13440	13440	0
182	20250306	153800	82406270	13440	13440	13440	13440	203
183	20250306	153700	82406270	13440	13440	13440	13440	0
184	20250306	153600	82406270	13440	13440	13440	13440	0
185	20250306	153500	82406270	13440	13440	13440	13440	0
186	20250306	153400	82406270	13440	13440	13440	13440	0
187	20250306	153300	82406270	13440	13440	13440	13440	0
188	20250306	153200	82406270	13440	13440	13440	13440	0
189	20250306	153100	82406270	13440	13440	13440	13440	0
190	20250306	153000	82406270	13440	13440	13440	13440	203
191	20250306	152900	79677950	13450	13450	13450	13450	0
192	20250306	152800	79677950	13450	13450	13450	13450	0
193	20250306	152700	79677950	13450	13450	13450	13450	0
194	20250306	152600	79677950	13450	13450	13450	13450	0
195	20250306	152500	79677950	13450	13450	13450	13450	0
196	20250306	152400	79677950	13450	13450	13450	13450	0
197	20250306	152300	79677950	13450	13450	13450	13450	0
198	20250306	152200	79677950	13450	13450	13450	13450	0
199	20250306	152100	79677950	13450	13450	13450	13450	0
200	20250306	152000	79677950	13450	13450	13450	13450	0
201	20250306	151900	79677950	13450	13370	13450	13370	7
202	20250306	151800	79584270	13370	13370	13370	13370	0
203	20250306	151700	79584270	13370	13370	13370	13370	0
204	20250306	151600	79584270	13370	13370	13370	13370	0
205	20250306	151500	79584270	13370	13370	13370	13370	0
206	20250306	151400	79584270	13370	13370	13370	13370	0
207	20250306	151300	79584270	13370	13370	13370	13370	0
208	20250306	151200	79584270	13370	13370	13370	13370	0
209	20250306	151100	79584270	13370	13370	13370	13370	0
210	20250306	151000	79584270	13370	13370	13370	13370	2
211	20250306	150900	79557530	13370	13370	13370	13370	0
212	20250306	150800	79557530	13370	13370	13370	13370	2
213	20250306	150700	79530790	13400	13400	13400	13400	0
214	20250306	150600	79530790	13400	13400	13400	13400	0
215	20250306	150500	79530790	13400	13400	13400	13400	0
216	20250306	150400	79530790	13400	13400	13400	13400	0
217	20250306	150300	79530790	13400	13400	13400	13400	0
218	20250306	150200	79530790	13400	13370	13400	13370	79
219	20250306	150100	78472790	13370	13370	13370	13370	300
220	20250306	150000	74461790	13350	13350	13350	13350	5
221	20250306	145900	74395040	13350	13350	13350	13350	5
222	20250306	145800	74328290	13370	13360	13370	13350	14
223	20250306	145700	74141270	13350	13350	13350	13350	6
224	20250306	145600	74061170	13350	13350	13350	13350	0
225	20250306	145500	74061170	13350	13350	13350	13350	7
226	20250306	145400	73967720	13350	13350	13350	13350	1
227	20250306	145300	73954370	13350	13350	13350	13350	4
228	20250306	145200	73900970	13350	13350	13350	13350	9
229	20250306	145100	73780820	13350	13350	13350	13350	6
230	20250306	145000	73700720	13350	13350	13350	13350	1
231	20250306	144900	73687370	13360	13360	13360	13360	5
232	20250306	144800	73620570	13360	13360	13360	13360	1
233	20250306	144700	73607210	13370	13390	13390	13370	35
234	20250306	144600	73138630	13380	13380	13380	13380	0
235	20250306	144500	73138630	13380	13360	13380	13360	17
236	20250306	144400	72911430	13360	13360	13360	13360	0
237	20250306	144300	72911430	13360	13360	13360	13360	2
238	20250306	144200	72884710	13380	13370	13380	13370	5
239	20250306	144100	72817840	13360	13360	13360	13360	13
240	20250306	144000	72644160	13350	13350	13350	13350	0
241	20250306	143900	72644160	13350	13350	13350	13350	3
242	20250306	143800	72604110	13350	13350	13350	13350	1
243	20250306	143700	72590760	13350	13350	13350	13350	11
244	20250306	143600	72443910	13360	13350	13360	13350	3
245	20250306	143500	72403850	13340	13340	13340	13340	6
246	20250306	143400	72323810	13340	13340	13340	13340	0
247	20250306	143300	72323810	13340	13340	13340	13340	5
248	20250306	143200	72257110	13330	13320	13330	13320	7
249	20250306	143100	72163850	13320	13320	13320	13320	4
250	20250306	143000	72110570	13320	13320	13320	13320	6
251	20250306	142900	72030650	13320	13320	13320	13320	5
252	20250306	142800	71964050	13340	13340	13340	13340	0
253	20250306	142700	71964050	13340	13350	13350	13340	6
254	20250306	142600	71883980	13350	13350	13350	13350	0
255	20250306	142500	71883980	13350	13350	13360	13330	13
256	20250306	142400	71710540	13350	13350	13350	13350	0
257	20250306	142300	71710540	13350	13350	13350	13350	4
258	20250306	142200	71657140	13350	13350	13350	13350	5
259	20250306	142100	71590390	13350	13350	13350	13350	4
260	20250306	142000	71536990	13350	13350	13350	13350	5
261	20250306	141900	71470240	13350	13350	13350	13350	1
262	20250306	141800	71456890	13350	13350	13350	13350	5
263	20250306	141700	71390140	13350	13350	13350	13350	4
264	20250306	141600	71336740	13350	13350	13350	13350	6
265	20250306	141500	71256640	13350	13350	13350	13350	5
266	20250306	141400	71189890	13350	13340	13360	13340	9
267	20250306	141300	71069750	13330	13330	13330	13330	0
268	20250306	141200	71069750	13330	13330	13330	13330	77
269	20250306	141100	70043340	13330	13330	13330	13330	0
270	20250306	141000	70043340	13330	13330	13330	13330	8
271	20250306	140900	69936700	13330	13330	13330	13330	1
272	20250306	140800	69923370	13330	13330	13330	13330	6
273	20250306	140700	69843390	13330	13330	13330	13330	4
274	20250306	140600	69790070	13330	13330	13330	13330	4
275	20250306	140500	69736750	13330	13330	13330	13330	0
276	20250306	140400	69736750	13330	13340	13340	13330	11
277	20250306	140300	69590060	13350	13330	13350	13330	4
278	20250306	140200	69536700	13340	13330	13340	13330	8
279	20250306	140100	69430030	13330	13330	13330	13330	0
280	20250306	140000	69430030	13330	13330	13330	13330	8
281	20250306	135900	69323390	13340	13350	13360	13340	7
282	20250306	135800	69229970	13340	13330	13340	13330	6
283	20250306	135700	69149950	13360	13340	13360	13340	15
284	20250306	135600	68949650	13330	13340	13340	13330	3
285	20250306	135500	68909640	13340	13340	13340	13340	0
286	20250306	135400	68909640	13340	13350	13350	13340	10
287	20250306	135300	68776190	13350	13350	13360	13350	3
288	20250306	135200	68736130	13350	13340	13350	13340	10
289	20250306	135100	68602720	13340	13340	13340	13340	0
290	20250306	135000	68602720	13340	13350	13350	13340	5
291	20250306	134900	68535980	13350	13360	13370	13350	25
292	20250306	134800	68201890	13350	13350	13350	13350	4
293	20250306	134700	68148490	13350	13350	13350	13350	5
294	20250306	134600	68081740	13400	13360	13400	13360	3
295	20250306	134500	68041610	13360	13360	13370	13360	117
296	20250306	134400	66477470	13350	13350	13350	13350	11
297	20250306	134300	66330620	13360	13360	13360	13360	1
298	20250306	134200	66317260	13360	13340	13360	13340	10
299	20250306	134100	66183820	13350	13350	13350	13350	1
300	20250306	134000	66170470	13340	13340	13350	13340	16
301	20250306	133900	65956930	13340	13330	13340	13330	26
302	20250306	133800	65610140	13330	13330	13330	13330	44
303	20250306	133700	65023620	13330	13330	13330	13330	5
304	20250306	133600	64956970	13330	13330	13330	13330	0
305	20250306	133500	64956970	13330	13330	13330	13330	6
306	20250306	133400	64876990	13330	13330	13330	13330	6
307	20250306	133300	64797010	13330	13330	13330	13330	3
308	20250306	133200	64757020	13330	13330	13330	13330	4
309	20250306	133100	64703700	13330	13340	13340	13330	14
310	20250306	133000	64517020	13330	13330	13330	13330	0
311	20250306	132900	64517020	13330	13330	13330	13330	7
312	20250306	132800	64423710	13330	13330	13330	13330	0
313	20250306	132700	64423710	13330	13340	13340	13330	113
314	20250306	132600	62916360	13340	13340	13340	13340	0
315	20250306	132500	62916360	13340	13340	13340	13340	3
316	20250306	132400	62876340	13340	13340	13340	13340	6
317	20250306	132300	62796300	13340	13340	13340	13340	4
318	20250306	132200	62742940	13340	13340	13340	13340	4
319	20250306	132100	62689580	13340	13350	13350	13340	16
320	20250306	132000	62476040	13350	13350	13350	13350	6
321	20250306	131900	62395940	13340	13340	13340	13340	10
322	20250306	131800	62262540	13340	13340	13340	13340	1
323	20250306	131700	62249200	13340	13340	13340	13340	8
324	20250306	131600	62142480	13340	13340	13340	13340	0
325	20250306	131500	62142480	13340	13340	13340	13340	5
326	20250306	131400	62075780	13340	13340	13340	13340	5
327	20250306	131300	62009080	13340	13340	13340	13340	5
328	20250306	131200	61942380	13340	13340	13340	13340	0
329	20250306	131100	61942380	13340	13340	13340	13340	11
330	20250306	131000	61795640	13350	13350	13350	13350	0
331	20250306	130900	61795640	13350	13350	13350	13340	13
332	20250306	130800	61622160	13340	13340	13340	13340	1
333	20250306	130700	61608820	13340	13340	13340	13340	7
334	20250306	130600	61515440	13340	13340	13340	13340	4
335	20250306	130500	61462080	13350	13340	13350	13340	23
336	20250306	130400	61155060	13340	13340	13340	13340	5
337	20250306	130300	61088360	13340	13340	13340	13340	7
338	20250306	130200	60994980	13340	13340	13340	13340	1
339	20250306	130100	60981640	13340	13340	13340	13340	6
340	20250306	130000	60901600	13340	13340	13340	13340	0
341	20250306	125900	60901600	13340	13340	13350	13340	12
342	20250306	125800	60741510	13350	13350	13350	13350	4
343	20250306	125700	60688110	13340	13330	13340	13330	205
344	20250306	125600	57953450	13320	13320	13320	13320	4
345	20250306	125500	57900170	13320	13330	13330	13320	590
346	20250306	125400	50036650	13330	13330	13330	13330	5
347	20250306	125300	49970000	13340	13340	13340	13340	3
348	20250306	125200	49929980	13340	13340	13340	13340	4
349	20250306	125100	49876620	13330	13330	13330	13330	6
350	20250306	125000	49796640	13330	13330	13330	13330	6
351	20250306	124900	49716660	13330	13340	13340	13330	4
352	20250306	124800	49663310	13340	13350	13350	13340	4
353	20250306	124700	49609940	13340	13340	13340	13340	2
354	20250306	124600	49583260	13340	13340	13340	13340	9
355	20250306	124500	49463200	13340	13340	13340	13340	0
356	20250306	124400	49463200	13340	13340	13340	13340	8
357	20250306	124300	49356480	13340	13340	13340	13340	0
358	20250306	124200	49356480	13340	13340	13340	13340	6
359	20250306	124100	49276440	13340	13340	13340	13340	4
360	20250306	124000	49223080	13340	13340	13340	13340	4
361	20250306	123900	49169720	13340	13340	13340	13340	6
362	20250306	123800	49089680	13340	13340	13340	13340	4
363	20250306	123700	49036320	13350	13340	13350	13340	4
364	20250306	123600	48982930	13340	13340	13340	13330	8
365	20250306	123500	48876250	13350	13350	13350	13350	0
366	20250306	123400	48876250	13350	13350	13350	13350	26
367	20250306	123300	48529150	13350	13350	13350	13350	1
368	20250306	123200	48515800	13350	13360	13360	13350	3
369	20250306	123100	48475730	13360	13360	13360	13360	4
370	20250306	123000	48422290	13360	13360	13360	13360	5
371	20250306	122900	48355490	13370	13360	13370	13360	7
372	20250306	122800	48261950	13380	13330	13380	13330	180
373	20250306	122700	45859090	13350	13340	13350	13340	200
374	20250306	122600	43189340	13330	13350	13350	13330	10
375	20250306	122500	43055940	13350	13350	13350	13350	2
376	20250306	122400	43029240	13340	13340	13340	13340	3
377	20250306	122300	42989220	13340	13340	13340	13340	6
378	20250306	122200	42909180	13340	13340	13340	13340	5
379	20250306	122100	42842480	13340	13340	13340	13340	4
380	20250306	122000	42789120	13340	13360	13360	13340	313
381	20250306	121900	38609080	13360	13360	13360	13360	0
382	20250306	121800	38609080	13360	13360	13360	13360	9
383	20250306	121700	38488840	13360	13360	13360	13360	1
384	20250306	121600	38475480	13360	13360	13360	13360	9
385	20250306	121500	38355240	13370	13370	13370	13370	4
386	20250306	121400	38301760	13370	13360	13370	13360	6
387	20250306	121300	38221590	13360	13360	13360	13360	6
388	20250306	121200	38141430	13370	13370	13370	13370	0
389	20250306	121100	38141430	13370	13370	13370	13360	171
390	20250306	121000	35855500	13370	13370	13370	13370	1
391	20250306	120900	35842130	13370	13370	13370	13370	5
392	20250306	120800	35775280	13370	13370	13370	13370	5
393	20250306	120700	35708430	13370	13370	13370	13370	5
394	20250306	120600	35641580	13370	13370	13370	13370	4
395	20250306	120500	35588100	13370	13380	13380	13370	6
396	20250306	120400	35507870	13380	13380	13380	13370	6
397	20250306	120300	35427600	13370	13370	13370	13370	8
398	20250306	120200	35320640	13380	13380	13380	13380	0
399	20250306	120100	35320640	13380	13370	13380	13370	11
400	20250306	120000	35173550	13370	13370	13370	13370	0
401	20250306	115900	35173550	13370	13370	13370	13370	2
402	20250306	115800	35146810	13380	13380	13380	13380	1
403	20250306	115700	35133430	13380	13380	13380	13380	6
404	20250306	115600	35053150	13380	13380	13380	13380	4
405	20250306	115500	34999630	13380	13410	13410	13380	546
406	20250306	115400	27688640	13410	13410	13420	13410	3
407	20250306	115300	27648400	13410	13420	13420	13410	11
408	20250306	115200	27500880	13410	13410	13410	13410	0
409	20250306	115100	27500880	13410	13410	13410	13410	8
410	20250306	115000	27393600	13430	13430	13430	13430	0
411	20250306	114900	27393600	13430	13400	13430	13400	15
412	20250306	114800	27192340	13400	13400	13400	13400	10
413	20250306	114700	27058340	13400	13400	13400	13400	104
414	20250306	114600	25664740	13410	13410	13410	13410	5
415	20250306	114500	25597690	13410	13410	13410	13410	7
416	20250306	114400	25503820	13420	13420	13420	13420	0
417	20250306	114300	25503820	13420	13420	13420	13410	6
418	20250306	114200	25423330	13420	13420	13420	13420	1
419	20250306	114100	25409910	13410	13410	13410	13410	50
420	20250306	114000	24739410	13410	13410	13410	13410	0
421	20250306	113900	24739410	13410	13410	13410	13410	3
422	20250306	113800	24699180	13410	13410	13410	13410	6
423	20250306	113700	24618720	13410	13410	13410	13410	5
424	20250306	113600	24551670	13410	13410	13410	13410	6
425	20250306	113500	24471210	13410	13410	13410	13410	4
426	20250306	113400	24417570	13420	13420	13420	13420	0
427	20250306	113300	24417570	13420	13450	13450	13420	7
428	20250306	113200	24323570	13430	13410	13430	13410	5
429	20250306	113100	24256460	13420	13410	13420	13410	6
430	20250306	113000	24175980	13410	13410	13410	13410	4
431	20250306	112900	24122340	13420	13420	13420	13420	0
432	20250306	112800	24122340	13420	13430	13430	13420	7
433	20250306	112700	24028350	13440	13420	13440	13420	4
434	20250306	112600	23974620	13410	13410	13410	13410	3
435	20250306	112500	23934390	13420	13420	13420	13420	4
436	20250306	112400	23880710	13420	13420	13420	13420	7
437	20250306	112300	23786770	13410	13410	13410	13410	5
438	20250306	112200	23719720	13410	13420	13420	13410	6
439	20250306	112100	23639240	13410	13420	13420	13410	207
440	20250306	112000	20863120	13420	13420	13420	13420	10
441	20250306	111900	20728920	13420	13430	13430	13420	100
442	20250306	111800	19386380	13430	13430	13430	13430	8
443	20250306	111700	19278940	13440	13440	13440	13440	0
444	20250306	111600	19278940	13440	13430	13440	13430	4
445	20250306	111500	19225190	13440	13440	13440	13440	2
446	20250306	111400	19198310	13440	13440	13450	13440	11
447	20250306	111300	19050440	13430	13430	13430	13430	5
448	20250306	111200	18983290	13430	13440	13440	13430	6
449	20250306	111100	18902660	13440	13440	13440	13440	0
450	20250306	111000	18902660	13440	13440	13440	13440	7
451	20250306	110900	18808580	13440	13440	13440	13440	1
452	20250306	110800	18795140	13440	13440	13450	13440	11
453	20250306	110700	18647280	13440	13440	13440	13440	0
454	20250306	110600	18647280	13440	13440	13440	13440	6
455	20250306	110500	18566640	13440	13440	13440	13440	4
456	20250306	110400	18512880	13440	13440	13440	13440	5
457	20250306	110300	18445680	13440	13440	13440	13440	6
458	20250306	110200	18365040	13440	13440	13440	13440	3
459	20250306	110100	18324720	13440	13440	13440	13440	0
460	20250306	110000	18324720	13440	13450	13450	13440	15
461	20250306	105900	18123070	13440	13440	13440	13440	0
462	20250306	105800	18123070	13440	13440	13440	13440	9
463	20250306	105700	18002110	13440	13440	13440	13440	0
464	20250306	105600	18002110	13440	13440	13440	13440	7
465	20250306	105500	17908030	13440	13440	13440	13440	4
466	20250306	105400	17854270	13440	13440	13440	13440	2
467	20250306	105300	17827390	13440	13440	13440	13440	5
468	20250306	105200	17760190	13440	13440	13440	13440	6
469	20250306	105100	17679550	13440	13440	13440	13440	0
470	20250306	105000	17679550	13440	13440	13440	13440	7
471	20250306	104900	17585470	13440	13440	13440	13440	0
472	20250306	104800	17585470	13440	13440	13440	13440	9
473	20250306	104700	17464510	13430	13430	13430	13430	0
474	20250306	104600	17464510	13430	13430	13430	13430	0
475	20250306	104500	17464510	13430	13430	13430	13430	0
476	20250306	104400	17464510	13430	13430	13430	13430	0
477	20250306	104300	17464510	13430	13430	13430	13430	0
478	20250306	104200	17464510	13430	13430	13430	13430	0
479	20250306	104100	17464510	13430	13430	13430	13430	0
480	20250306	104000	17464510	13430	13430	13430	13430	0
481	20250306	103900	17464510	13430	13430	13430	13430	0
482	20250306	103800	17464510	13430	13430	13430	13430	0
483	20250306	103700	17464510	13430	13440	13440	13430	350
484	20250306	103600	12763610	13430	13430	13430	13430	0
485	20250306	103500	12763610	13430	13430	13430	13430	20
486	20250306	103400	12495010	13430	13430	13430	13430	1
487	20250306	103300	12481580	13460	13460	13460	13460	0
488	20250306	103200	12481580	13460	13460	13460	13460	0
489	20250306	103100	12481580	13460	13460	13460	13460	0
490	20250306	103000	12481580	13460	13460	13460	13460	0
491	20250306	102900	12481580	13460	13460	13460	13460	50
492	20250306	102800	11808580	13450	13450	13450	13450	0
493	20250306	102700	11808580	13450	13450	13450	13450	1
494	20250306	102600	11795130	13450	13450	13450	13450	0
495	20250306	102500	11795130	13450	13450	13450	13450	0
496	20250306	102400	11795130	13450	13450	13450	13450	0
497	20250306	102300	11795130	13450	13450	13450	13450	0
498	20250306	102200	11795130	13450	13450	13450	13450	0
499	20250306	102100	11795130	13450	13450	13450	13450	0
500	20250306	102000	11795130	13450	13440	13450	13440	10
501	20250306	101900	11660710	13440	13440	13440	13440	0
502	20250306	101800	11660710	13440	13440	13440	13440	0
503	20250306	101700	11660710	13440	13440	13440	13440	1
504	20250306	101600	11647270	13430	13430	13430	13430	0
505	20250306	101500	11647270	13430	13430	13430	13430	0
506	20250306	101400	11647270	13430	13430	13430	13430	0
507	20250306	101300	11647270	13430	13430	13430	13430	0
508	20250306	101200	11647270	13430	13430	13430	13430	0
509	20250306	101100	11647270	13430	13430	13430	13430	0
510	20250306	101000	11647270	13430	13430	13430	13430	0
511	20250306	100900	11647270	13430	13430	13430	13430	0
512	20250306	100800	11647270	13430	13430	13430	13430	0
513	20250306	100700	11647270	13430	13410	13430	13410	201
514	20250306	100600	8949100	13400	13400	13400	13400	0
515	20250306	100500	8949100	13400	13400	13400	13400	0
516	20250306	100400	8949100	13400	13400	13400	13400	0
517	20250306	100300	8949100	13400	13400	13400	13400	0
518	20250306	100200	8949100	13400	13400	13400	13400	0
519	20250306	100100	8949100	13400	13400	13400	13400	8
520	20250306	100000	8841900	13400	13400	13400	13400	1
521	20250306	095900	8828500	13410	13410	13410	13410	0
522	20250306	095800	8828500	13410	13410	13410	13410	0
523	20250306	095700	8828500	13410	13410	13410	13410	0
524	20250306	095600	8828500	13410	13410	13410	13410	0
525	20250306	095500	8828500	13410	13410	13410	13410	3
526	20250306	095400	8788270	13390	13390	13390	13390	0
527	20250306	095300	8788270	13390	13390	13390	13390	0
528	20250306	095200	8788270	13390	13390	13390	13390	0
529	20250306	095100	8788270	13390	13400	13400	13390	88
530	20250306	095000	7609370	13400	13400	13400	13400	0
531	20250306	094900	7609370	13400	13400	13400	13400	0
532	20250306	094800	7609370	13400	13400	13400	13400	0
533	20250306	094700	7609370	13400	13400	13400	13400	0
534	20250306	094600	7609370	13400	13400	13400	13400	0
535	20250306	094500	7609370	13400	13400	13400	13400	0
536	20250306	094400	7609370	13400	13400	13400	13400	0
537	20250306	094300	7609370	13400	13400	13400	13400	0
538	20250306	094200	7609370	13400	13400	13400	13400	0
539	20250306	094100	7609370	13400	13400	13400	13400	0
540	20250306	094000	7609370	13400	13410	13410	13400	113
541	20250306	093900	6095060	13410	13410	13410	13410	31
542	20250306	093800	5679350	13420	13420	13420	13420	0
543	20250306	093700	5679350	13420	13420	13420	13420	0
544	20250306	093600	5679350	13420	13420	13420	13420	0
545	20250306	093500	5679350	13420	13420	13420	13420	0
546	20250306	093400	5679350	13420	13420	13420	13420	1
547	20250306	093300	5665930	13410	13410	13410	13410	0
548	20250306	093200	5665930	13410	13420	13420	13410	12
549	20250306	093100	5504990	13400	13400	13400	13400	0
550	20250306	093000	5504990	13400	13400	13400	13400	0
551	20250306	092900	5504990	13400	13400	13400	13400	0
552	20250306	092800	5504990	13400	13400	13400	13400	0
553	20250306	092700	5504990	13400	13400	13400	13400	0
554	20250306	092600	5504990	13400	13400	13400	13400	0
555	20250306	092500	5504990	13400	13400	13400	13400	0
556	20250306	092400	5504990	13400	13400	13400	13400	0
557	20250306	092300	5504990	13400	13400	13400	13400	0
558	20250306	092200	5504990	13400	13400	13400	13400	0
559	20250306	092100	5504990	13400	13400	13400	13400	0
560	20250306	092000	5504990	13400	13400	13400	13400	0
561	20250306	091900	5504990	13400	13400	13400	13400	165
562	20250306	091800	3293990	13400	13400	13400	13400	0
563	20250306	091700	3293990	13400	13390	13420	13390	15
564	20250306	091600	3092980	13420	13420	13420	13420	0
565	20250306	091500	3092980	13420	13420	13420	13420	0
566	20250306	091400	3092980	13420	13420	13420	13420	0
567	20250306	091300	3092980	13420	13420	13420	13420	0
568	20250306	091200	3092980	13420	13420	13420	13420	0
569	20250306	091100	3092980	13420	13410	13420	13400	29
570	20250306	091000	2704330	13400	13400	13400	13350	180
571	20250306	090900	296780	13490	13490	13490	13490	0
572	20250306	090800	296780	13490	13490	13490	13490	0
573	20250306	090700	296780	13490	13490	13490	13490	0
574	20250306	090600	296780	13490	13490	13490	13490	0
575	20250306	090500	296780	13490	13490	13490	13490	0
576	20250306	090400	296780	13490	13490	13490	13490	0
577	20250306	090300	296780	13490	13490	13490	13490	0
578	20250306	090200	296780	13490	13490	13490	13490	0
579	20250306	090100	296780	13490	13490	13490	13490	3
580	20250306	090000	256310	13490	13490	13490	13490	19